| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2018 | CNY | 11 | 11.03 | 10.6 | 10.81 | 10.81 | -0.08 (-0.73%) | 1,097,716 |
| 27 Nov 2018 | CNY | 10.66 | 11 | 10.66 | 10.89 | 10.89 | +0.18 (+1.68%) | 829,906 |
| 26 Nov 2018 | CNY | 10.71 | 10.9 | 10.63 | 10.71 | 10.71 | 0.0 (0.0%) | 691,766 |
| 23 Nov 2018 | CNY | 11.06 | 11.22 | 10.4 | 10.71 | 10.71 | -0.35 (-3.16%) | 1,476,659 |
| 22 Nov 2018 | CNY | 11.25 | 11.26 | 11.01 | 11.06 | 11.06 | -0.19 (-1.69%) | 1,340,208 |
| 21 Nov 2018 | CNY | 10.78 | 11.25 | 10.67 | 11.25 | 11.25 | +0.42 (+3.88%) | 1,871,968 |
| 20 Nov 2018 | CNY | 11.37 | 11.44 | 10.81 | 10.83 | 10.83 | -0.54 (-4.75%) | 2,175,525 |
| 19 Nov 2018 | CNY | 11.8 | 11.85 | 11.3 | 11.37 | 11.37 | -0.58 (-4.85%) | 3,611,115 |
| 16 Nov 2018 | CNY | 11.74 | 12.32 | 11.31 | 11.95 | 11.95 | +0.13 (+1.10%) | 5,218,425 |
| 15 Nov 2018 | CNY | 10.82 | 11.82 | 10.78 | 11.82 | 11.82 | +0.91 (+8.34%) | 5,388,182 |
| 14 Nov 2018 | CNY | 10.74 | 11.26 | 10.66 | 10.91 | 10.91 | +0.13 (+1.21%) | 2,963,745 |
| 13 Nov 2018 | CNY | 10.75 | 10.92 | 10.55 | 10.78 | 10.78 | -0.27 (-2.44%) | 2,613,127 |
| 12 Nov 2018 | CNY | 10.78 | 11.26 | 10.58 | 11.05 | 11.05 | +0.6 (+5.74%) | 3,612,529 |
| 9 Nov 2018 | CNY | 10.52 | 10.79 | 10.35 | 10.45 | 10.45 | -0.11 (-1.04%) | 1,342,502 |
| 8 Nov 2018 | CNY | 10.38 | 10.9 | 10.38 | 10.56 | 10.56 | +0.09 (+0.86%) | 2,360,206 |
| 7 Nov 2018 | CNY | 10.62 | 10.76 | 10.38 | 10.47 | 10.47 | -0.41 (-3.77%) | 2,752,421 |
| 6 Nov 2018 | CNY | 10.27 | 10.95 | 10.12 | 10.88 | 10.88 | +0.7 (+6.88%) | 3,783,732 |
| 5 Nov 2018 | CNY | 9.81 | 10.45 | 9.81 | 10.18 | 10.18 | +0.39 (+3.98%) | 2,021,401 |
| 2 Nov 2018 | CNY | 9.78 | 9.96 | 9.7 | 9.79 | 9.79 | +0.03 (+0.31%) | 1,288,201 |
| 1 Nov 2018 | CNY | 9.57 | 10.11 | 9.53 | 9.76 | 9.76 | +0.33 (+3.50%) | 1,804,856 |
| 31 Oct 2018 | CNY | 9.79 | 9.79 | 9.43 | 9.43 | 9.43 | -0.17 (-1.77%) | 1,183,756 |
| 30 Oct 2018 | CNY | 9.3 | 9.71 | 9.08 | 9.6 | 9.6 | +0.3 (+3.23%) | 1,241,910 |
| 29 Oct 2018 | CNY | 9.38 | 9.64 | 9.13 | 9.3 | 9.3 | -0.18 (-1.90%) | 1,438,312 |
| 26 Oct 2018 | CNY | 9.28 | 9.7 | 9.28 | 9.48 | 9.48 | +0.09 (+0.96%) | 1,204,724 |
| 25 Oct 2018 | CNY | 8.99 | 9.52 | 8.99 | 9.39 | 9.39 | +0.14 (+1.51%) | 1,787,597 |
| 24 Oct 2018 | CNY | 9.2 | 9.46 | 9.13 | 9.25 | 9.25 | +0.08 (+0.87%) | 740,401 |
| 23 Oct 2018 | CNY | 9.1 | 9.48 | 9.08 | 9.17 | 9.17 | -0.02 (-0.22%) | 1,518,676 |
| 22 Oct 2018 | CNY | 8.77 | 9.26 | 8.76 | 9.19 | 9.19 | +0.53 (+6.12%) | 2,047,003 |
| 19 Oct 2018 | CNY | 8.17 | 8.78 | 8.15 | 8.66 | 8.66 | +0.31 (+3.71%) | 1,967,021 |
| 18 Oct 2018 | CNY | 8.33 | 8.43 | 8.12 | 8.35 | 8.35 | -0.15 (-1.76%) | 1,437,437 |
